Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.140
-0.040 (-3.39%)
Jul 17, 2026, 3:35 PM EST
KSHTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 40,628 |
| Jul 16, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 27,561 |
| Jul 15, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | - | 21,611 |
| Jul 14, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 27,944 |
| Jul 13, 2026 | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 27,586 |
| Jul 10, 2026 | 1.12 | 1.14 | 1.03 | 1.09 | 1.09 | -5.22% | 79,646 |
| Jul 9, 2026 | 1.08 | 1.17 | 1.08 | 1.15 | 1.15 | 2.68% | 8,675 |
| Jul 8, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 6.16% | 61,391 |
| Jul 7, 2026 | 1.07 | 1.18 | 1.01 | 1.06 | 1.06 | -4.52% | 95,491 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.09 | 1.11 | 1.11 | -7.92% | 27,062 |
| Jul 2, 2026 | 1.11 | 1.22 | 1.07 | 1.20 | 1.20 | 5.26% | 80,159 |
| Jul 1, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 6.54% | 2,869 |
| Jun 30, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.33% | 9,536 |
| Jun 29, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.06 | -3.60% | 5,809 |
| Jun 26, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.10 | 0.05% | 6,471 |
| Jun 25, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.09 | -1.38% | 1,830 |
| Jun 24, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.11 | 5.04% | 2,967 |
| Jun 23, 2026 | 1.10 | 1.17 | 1.07 | 1.07 | 1.06 | -6.46% | 68,670 |
| Jun 22, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.13 | - | 14,757 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.13 | -0.87% | 5,244 |
| Jun 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.14 | 3.59% | 7,288 |
| Jun 16, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.10 | -5.51% | 4,554 |
| Jun 15, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.16 | 5.17% | 8,412 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.63% | 798 |
| Jun 11, 2026 | 1.13 | 1.13 | 1.08 | 1.12 | 1.10 | 3.24% | 11,491 |
| Jun 10, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.07 | 1.89% | 17,315 |
| Jun 9, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | 1.05 | -9.01% | 12,189 |
| Jun 8, 2026 | 1.18 | 1.23 | 1.10 | 1.17 | 1.15 | 4.02% | 4,670 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.11 | -3.45% | 3,355 |
| Jun 4, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.14 | -1.02% | 33,631 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.14 | 1.17 | 1.16 | 0.17% | 23,669 |
| Jun 2, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | 6.36% | 18,649 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.09 | -4.35% | 160,119 |
| May 29, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.13 | -3.36% | 12,780 |
| May 28, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.17 | 1.28% | 8,468 |
| May 27, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.16 | 2.17% | 3,866 |
| May 26, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.13 | 4.55% | 22,848 |
| May 22, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.09 | -3.51% | 69,219 |
| May 21, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.12 | -5.79% | 218,946 |
| May 20, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.19 | -2.02% | 3,891 |
| May 19, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.22 | 2.92% | 2,228 |
| May 18, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | -4.76% | 7,579 |
| May 15, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.24 | 1.61% | 5,368 |
| May 14, 2026 | 1.30 | 1.35 | 1.24 | 1.24 | 1.22 | -8.15% | 4,990 |
| May 13, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.33 | 5.47% | 25,414 |
| May 12, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.26 | -11.72% | 18,003 |
| May 11, 2026 | 1.35 | 1.48 | 1.35 | 1.45 | 1.43 | 9.85% | 57,355 |
| May 8, 2026 | 1.20 | 1.34 | 1.20 | 1.32 | 1.30 | 7.32% | 11,020 |
| May 7, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.21 | 4.24% | 5,258 |
| May 6, 2026 | 1.13 | 1.25 | 1.12 | 1.18 | 1.16 | -12.59% | 54,899 |